1,586円
四国電力の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/06/12 | 1,150.0 | 1,159.0 | 1,139.0 | 1,153.5 | 1,153.5 | 717,800 |
| 2025/06/11 | 1,180.0 | 1,180.0 | 1,148.5 | 1,152.0 | 1,152.0 | 626,900 |
| 2025/06/10 | 1,178.5 | 1,189.5 | 1,175.5 | 1,178.5 | 1,178.5 | 788,400 |
| 2025/06/09 | 1,179.5 | 1,180.0 | 1,168.5 | 1,172.0 | 1,172.0 | 555,300 |
| 2025/06/06 | 1,170.0 | 1,178.0 | 1,161.0 | 1,170.0 | 1,170.0 | 799,700 |
| 2025/06/05 | 1,153.5 | 1,171.5 | 1,153.5 | 1,163.5 | 1,163.5 | 669,300 |
| 2025/06/04 | 1,153.5 | 1,169.5 | 1,150.5 | 1,163.5 | 1,163.5 | 550,300 |
| 2025/06/03 | 1,162.0 | 1,166.5 | 1,153.5 | 1,155.5 | 1,155.5 | 659,000 |
| 2025/06/02 | 1,164.0 | 1,171.5 | 1,160.0 | 1,167.0 | 1,167.0 | 493,300 |
| 2025/05/30 | 1,174.5 | 1,175.5 | 1,158.0 | 1,171.5 | 1,171.5 | 609,100 |
| 2025/05/29 | 1,163.0 | 1,177.5 | 1,161.0 | 1,170.0 | 1,170.0 | 678,700 |
| 2025/05/28 | 1,170.5 | 1,171.0 | 1,154.0 | 1,158.5 | 1,158.5 | 539,200 |
| 2025/05/27 | 1,155.5 | 1,161.0 | 1,147.5 | 1,159.0 | 1,159.0 | 451,400 |
| 2025/05/26 | 1,153.0 | 1,154.5 | 1,143.0 | 1,153.0 | 1,153.0 | 417,500 |
| 2025/05/23 | 1,159.0 | 1,165.5 | 1,151.5 | 1,152.0 | 1,152.0 | 499,900 |
| 2025/05/22 | 1,165.0 | 1,165.0 | 1,156.0 | 1,162.5 | 1,162.5 | 434,300 |
| 2025/05/21 | 1,182.0 | 1,182.0 | 1,164.0 | 1,174.0 | 1,174.0 | 495,400 |
| 2025/05/20 | 1,192.0 | 1,194.0 | 1,167.0 | 1,167.0 | 1,167.0 | 603,400 |
| 2025/05/19 | 1,175.0 | 1,190.0 | 1,167.5 | 1,185.0 | 1,185.0 | 690,800 |
| 2025/05/16 | 1,164.5 | 1,168.0 | 1,148.5 | 1,167.0 | 1,167.0 | 564,400 |
おすすめ条件でスクリーニングされた銘柄を見る
四国電力の取引履歴を振り返りませんか？
四国電力の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
